# Last edited on 2013-12-17 22:41:06 by stolfilocal
# Exchange Bitsamp (USD per BTC) 2013-12-17, 5 minute intervals.
Timestamp           !      Open !      High !       Low !     Close !     V.BTC !       V.USD !   WTPrice
2013-12-17 00:00:00 | 690.50000 | 695.61000 | 689.63000 | 694.12000 |  225.1823 | 156074.0200 | 693.10075
2013-12-17 00:05:00 | 695.36000 | 696.97000 | 690.03000 | 690.03000 |  312.6889 | 217087.2200 | 694.25949
2013-12-17 00:10:00 | 693.38000 | 693.38000 | 678.41000 | 678.41000 |  395.6873 | 271571.4200 | 686.32843
2013-12-17 00:15:00 | 678.41000 | 684.00000 | 675.03000 | 682.99000 |  145.0165 |  98434.1900 | 678.77925
2013-12-17 00:20:00 | 680.99000 | 681.90000 | 675.01000 | 676.60000 |   69.4337 |  47008.7500 | 677.03038
2013-12-17 00:25:00 | 676.60000 | 679.88000 | 675.01000 | 675.20000 |   89.3176 |  60327.7900 | 675.42969
2013-12-17 00:30:00 | 679.88000 | 685.00000 | 672.68000 | 681.58000 |  178.8234 | 121387.2800 | 678.81090
2013-12-17 00:35:00 | 684.93000 | 694.63000 | 681.58000 | 685.00000 |  117.0291 |  80484.4200 | 687.72985
2013-12-17 00:40:00 | 684.48000 | 693.99000 | 681.13000 | 693.96000 |   97.3001 |  66965.8400 | 688.24002
2013-12-17 00:45:00 | 683.21000 | 692.94000 | 683.00000 | 687.55000 |   53.2394 |  36594.0900 | 687.34995
2013-12-17 00:50:00 | 687.56000 | 689.90000 | 681.10000 | 681.20000 |  144.1972 |  98812.5000 | 685.25941
2013-12-17 00:55:00 | 681.20000 | 685.00000 | 681.20000 | 685.00000 |   10.2090 |   6967.9400 | 682.52998
2013-12-17 01:00:00 | 682.51000 | 684.90000 | 681.21000 | 681.23000 |  119.0411 |  81199.1500 | 682.11019
2013-12-17 01:05:00 | 681.32000 | 681.32000 | 676.01000 | 679.90000 |   48.7231 |  33144.8700 | 680.27022
2013-12-17 01:10:00 | 676.01000 | 678.00000 | 673.09000 | 676.25000 |  161.3427 | 108854.7900 | 674.68064
2013-12-17 01:15:00 | 677.00000 | 688.96000 | 671.01000 | 672.00000 |  202.1790 | 136086.6600 | 673.09971
2013-12-17 01:20:00 | 672.00000 | 679.00000 | 664.66000 | 664.66000 |  146.5264 |  98113.9900 | 669.59922
2013-12-17 01:25:00 | 665.00000 | 678.80000 | 664.66000 | 674.00000 |  139.7436 |  94082.4700 | 673.25074
2013-12-17 01:30:00 | 674.00000 | 675.00000 | 668.00000 | 674.61000 |   42.8608 |  28782.3300 | 671.53005
2013-12-17 01:35:00 | 674.61000 | 676.00000 | 666.14000 | 673.90000 |   22.9803 |  15384.3800 | 669.46001
2013-12-17 01:40:00 | 666.69000 | 669.00000 | 659.02000 | 659.02000 |  205.1338 | 136231.6400 | 664.11117
2013-12-17 01:45:00 | 659.02000 | 661.00000 | 651.00000 | 651.00000 | 1359.3803 | 893059.1800 | 656.96053
2013-12-17 01:50:00 | 651.00000 | 651.01000 | 631.10000 | 631.10000 | 1201.3177 | 772322.0600 | 642.89575
2013-12-17 01:55:00 | 631.01000 | 656.00000 | 623.00000 | 656.00000 | 1112.8314 | 706283.4800 | 634.67248
2013-12-17 02:00:00 | 655.00000 | 662.99000 | 654.00000 | 657.01000 |  368.1286 | 242379.2500 | 658.40921
2013-12-17 02:05:00 | 657.97000 | 660.00000 | 634.16000 | 639.79000 |  229.8861 | 149772.7500 | 651.50861
2013-12-17 02:10:00 | 639.78000 | 640.00000 | 629.84000 | 636.27000 |  348.4285 | 220938.2300 | 634.09918
2013-12-17 02:15:00 | 636.27000 | 650.00000 | 631.00000 | 644.00000 |  168.9379 | 108424.2700 | 641.79945
2013-12-17 02:20:00 | 640.00000 | 640.00000 | 628.00000 | 632.79000 |  278.8008 | 176283.0200 | 632.29033
2013-12-17 02:25:00 | 632.80000 | 647.00000 | 626.99000 | 647.00000 |  317.7723 | 201992.3300 | 635.65115
2013-12-17 02:30:00 | 640.00000 | 650.00000 | 631.99000 | 640.00000 |  149.0337 |  95514.3600 | 640.89087
2013-12-17 02:35:00 | 633.05000 | 644.00000 | 633.05000 | 636.00000 |  154.9000 |  98809.1900 | 637.89001
2013-12-17 02:40:00 | 635.00000 | 635.00000 | 613.11000 | 618.00000 |  611.8876 | 379833.8700 | 620.75761
2013-12-17 02:45:00 | 617.00000 | 635.00000 | 612.51000 | 629.00000 |  525.8201 | 326760.4300 | 621.43009
2013-12-17 02:50:00 | 625.00000 | 628.35000 | 614.50000 | 619.99000 |  203.4457 | 125643.7200 | 617.57859
2013-12-17 02:55:00 | 619.00000 | 625.00000 | 617.00000 | 625.00000 |  216.6307 | 134048.9300 | 618.79023
2013-12-17 03:00:00 | 625.00000 | 635.00000 | 617.01000 | 633.95000 |  283.0908 | 178285.0600 | 629.78038
2013-12-17 03:05:00 | 635.00000 | 639.99000 | 631.83000 | 631.83000 |  394.0745 | 250533.9400 | 635.75277
2013-12-17 03:10:00 | 638.00000 | 639.92000 | 628.67000 | 639.05000 |  221.4146 | 140100.4400 | 632.75161
2013-12-17 03:15:00 | 639.05000 | 640.00000 | 628.75000 | 636.73000 |  264.4303 | 168127.4800 | 635.81013
2013-12-17 03:20:00 | 636.73000 | 657.88000 | 635.00000 | 657.88000 |  214.0320 | 137254.5500 | 641.28065
2013-12-17 03:25:00 | 655.01000 | 670.00000 | 644.19000 | 658.42000 |  717.8789 | 474287.4300 | 660.67885
2013-12-17 03:30:00 | 657.00000 | 669.90000 | 650.00000 | 650.00000 |  274.0243 | 180168.7000 | 657.49178
2013-12-17 03:35:00 | 649.94000 | 650.00000 | 631.00000 | 640.00000 |  235.5020 | 150076.1500 | 637.26072
2013-12-17 03:40:00 | 633.00000 | 651.90000 | 631.51000 | 651.90000 |  190.2702 | 121925.1600 | 640.80006
2013-12-17 03:45:00 | 652.00000 | 656.80000 | 649.80000 | 649.80000 |  127.7557 |  83488.2200 | 653.49915
2013-12-17 03:50:00 | 653.00000 | 653.89000 | 635.00000 | 649.49000 |   87.2085 |  56129.1200 | 643.61980
2013-12-17 03:55:00 | 649.48000 | 649.48000 | 631.83000 | 631.83000 |  238.6246 | 152029.6400 | 637.10798
2013-12-17 04:00:00 | 631.83000 | 650.00000 | 626.00000 | 643.96000 |  153.0208 |  97350.3600 | 636.19020
2013-12-17 04:05:00 | 643.95000 | 657.20000 | 643.95000 | 647.04000 |  157.8538 | 102575.1500 | 649.81093
2013-12-17 04:10:00 | 647.04000 | 647.04000 | 631.01000 | 636.29000 |  215.1369 | 137085.0100 | 637.19895
2013-12-17 04:15:00 | 636.35000 | 638.87000 | 634.81000 | 638.00000 |   82.7474 |  52679.4200 | 636.62966
2013-12-17 04:20:00 | 638.85000 | 647.05000 | 638.00000 | 641.05000 |   92.8038 |  59607.9200 | 642.30055
2013-12-17 04:25:00 | 644.71000 | 645.72000 | 636.00000 | 644.98000 |  157.8394 | 101159.2500 | 640.89985
2013-12-17 04:30:00 | 641.79000 | 644.00000 | 631.02000 | 641.34000 |  181.9800 | 116270.6900 | 638.92001
2013-12-17 04:35:00 | 641.34000 | 641.79000 | 638.13000 | 641.79000 |   64.9303 |  41641.7300 | 641.33003
2013-12-17 04:40:00 | 641.73000 | 644.23000 | 638.58000 | 644.22000 |   50.7160 |  32420.1900 | 639.24968
2013-12-17 04:45:00 | 644.22000 | 658.00000 | 644.22000 | 658.00000 |   85.3843 |  55446.9200 | 649.38057
2013-12-17 04:50:00 | 656.00000 | 660.00000 | 650.01000 | 657.97000 |  120.0434 |  78662.1100 | 655.28062
2013-12-17 04:55:00 | 657.84000 | 663.00000 | 652.75000 | 652.75000 |  162.3180 | 107188.2200 | 660.35950
2013-12-17 05:00:00 | 658.65000 | 658.65000 | 650.03000 | 655.00000 |   44.8883 |  29276.1400 | 652.19988
2013-12-17 05:05:00 | 654.99000 | 664.00000 | 654.76000 | 663.42000 |   51.6510 |  34082.4600 | 659.86008
2013-12-17 05:10:00 | 663.99000 | 664.00000 | 653.00000 | 657.99000 |  133.7888 |  88276.4800 | 659.81975
2013-12-17 05:15:00 | 657.99000 | 659.38000 | 653.31000 | 659.38000 |   24.9212 |  16320.9200 | 654.90005
2013-12-17 05:20:00 | 659.38000 | 662.63000 | 657.00000 | 658.82000 |   82.5814 |  54374.9400 | 658.44018
2013-12-17 05:25:00 | 658.82000 | 660.00000 | 654.36000 | 660.00000 |   93.4715 |  61536.0300 | 658.34021
2013-12-17 05:30:00 | 654.36000 | 670.00000 | 653.41000 | 667.88000 |  191.5369 | 126377.7900 | 659.80910
2013-12-17 05:35:00 | 658.88000 | 668.24000 | 658.88000 | 660.00000 |   33.3724 |  22032.1500 | 660.19012
2013-12-17 05:40:00 | 660.02000 | 674.93000 | 660.00000 | 670.00000 |   96.7108 |  64832.0400 | 670.37012
2013-12-17 05:45:00 | 667.98000 | 680.00000 | 667.98000 | 679.99000 |  163.6821 | 110956.8700 | 677.88050
2013-12-17 05:50:00 | 679.99000 | 690.25000 | 676.59000 | 690.25000 |  252.8568 | 173560.6000 | 686.39882
2013-12-17 05:55:00 | 690.25000 | 696.00000 | 688.51000 | 690.02000 |  178.6110 | 123781.0200 | 693.02025
2013-12-17 06:00:00 | 690.02000 | 709.00000 | 690.00000 | 706.00000 |  714.4319 | 499060.6100 | 698.54192
2013-12-17 06:05:00 | 706.00000 | 706.00000 | 690.02000 | 691.40000 |  277.3848 | 193834.2600 | 698.79191
2013-12-17 06:10:00 | 691.80000 | 697.48000 | 691.45000 | 694.10000 |   99.1337 |  68763.1800 | 693.64053
2013-12-17 06:15:00 | 694.10000 | 706.00000 | 694.10000 | 706.00000 |  113.4654 |  79411.1000 | 699.87087
2013-12-17 06:20:00 | 706.00000 | 726.00000 | 703.83000 | 726.00000 |  309.6098 | 221538.1900 | 715.53992
2013-12-17 06:25:00 | 726.00000 | 740.00000 | 724.24000 | 736.00000 |  841.6522 | 617581.2700 | 733.77253
2013-12-17 06:30:00 | 736.00000 | 740.00000 | 725.50000 | 725.51000 |  633.7497 | 465267.2100 | 734.14976
2013-12-17 06:35:00 | 727.30000 | 730.10000 | 715.01000 | 729.00000 |  180.2979 | 130504.9200 | 723.82947
2013-12-17 06:40:00 | 717.03000 | 729.90000 | 715.11000 | 720.02000 |   76.1001 |  54988.3900 | 722.58001
2013-12-17 06:45:00 | 725.75000 | 740.00000 | 720.00000 | 726.33000 |   88.5133 |  64543.0600 | 729.19040
2013-12-17 06:50:00 | 726.41000 | 729.81000 | 722.32000 | 725.00000 |   67.9458 |  49368.0400 | 726.57961
2013-12-17 06:55:00 | 725.00000 | 738.87000 | 723.01000 | 730.01000 |  220.7992 | 161309.2100 | 730.56976
2013-12-17 07:00:00 | 730.02000 | 739.90000 | 730.01000 | 739.90000 |  123.8245 |  90921.7700 | 734.27908
2013-12-17 07:05:00 | 739.90000 | 748.01000 | 732.42000 | 748.00000 |  228.3232 | 169336.1000 | 741.65098
2013-12-17 07:10:00 | 748.00000 | 748.89000 | 740.00000 | 748.88000 |  193.5016 | 144747.0300 | 748.04042
2013-12-17 07:15:00 | 748.88000 | 750.00000 | 741.11000 | 745.99000 |  297.1776 | 221557.5400 | 745.53906
2013-12-17 07:20:00 | 745.99000 | 746.00000 | 731.22000 | 738.78000 |   99.6722 |  73360.7500 | 736.02030
2013-12-17 07:25:00 | 738.78000 | 738.90000 | 730.51000 | 733.00000 |   48.3588 |  35586.2600 | 735.87992
2013-12-17 07:30:00 | 731.00000 | 737.99000 | 731.00000 | 735.59000 |   79.9178 |  58817.0800 | 735.96976
2013-12-17 07:35:00 | 733.46000 | 735.59000 | 721.10000 | 730.55000 |  308.2938 | 223855.6800 | 726.11160
2013-12-17 07:40:00 | 728.06000 | 734.97000 | 713.10000 | 713.10000 |  187.4906 | 135186.3400 | 721.03014
2013-12-17 07:45:00 | 716.10000 | 728.99000 | 710.00000 | 712.97000 |  175.8525 | 125683.6300 | 714.71061
2013-12-17 07:50:00 | 712.97000 | 723.83000 | 712.43000 | 720.00000 |   65.8807 |  47203.5000 | 716.50006
2013-12-17 07:55:00 | 717.80000 | 722.00000 | 716.18000 | 722.00000 |  142.6578 | 102655.1000 | 719.58957
2013-12-17 08:00:00 | 720.00000 | 727.49000 | 720.00000 | 727.49000 |  144.0949 | 104369.2600 | 724.30899
2013-12-17 08:05:00 | 727.49000 | 739.89000 | 727.49000 | 735.00000 |  116.4424 |  85656.2700 | 735.61039
2013-12-17 08:10:00 | 735.00000 | 735.00000 | 726.99000 | 727.49000 |   78.9623 |  57630.6200 | 729.85024
2013-12-17 08:15:00 | 726.90000 | 731.00000 | 723.69000 | 728.91000 |  101.6198 |  73891.8200 | 727.13997
2013-12-17 08:20:00 | 726.90000 | 733.00000 | 726.90000 | 727.00000 |   27.1168 |  19753.2400 | 728.44988
2013-12-17 08:25:00 | 727.00000 | 728.01000 | 720.00000 | 726.98000 |   38.7383 |  27960.1600 | 721.76991
2013-12-17 08:30:00 | 720.02000 | 726.64000 | 717.76000 | 717.76000 |   78.5829 |  56574.2100 | 719.93032
2013-12-17 08:35:00 | 717.64000 | 717.76000 | 715.51000 | 717.50000 |  104.5654 |  75021.5900 | 717.46079
2013-12-17 08:40:00 | 717.50000 | 726.49000 | 714.00000 | 715.00000 |   58.9750 |  42269.7400 | 716.73959
2013-12-17 08:45:00 | 715.01000 | 725.00000 | 715.01000 | 715.81000 |   32.9890 |  23685.0800 | 717.96995
2013-12-17 08:50:00 | 715.81000 | 723.49000 | 714.00000 | 723.44000 |   41.7005 |  29912.1800 | 717.31003
2013-12-17 08:55:00 | 719.97000 | 719.97000 | 716.00000 | 718.01000 |   18.5060 |  13297.1200 | 718.52990
2013-12-17 09:00:00 | 719.97000 | 719.98000 | 715.00000 | 715.00000 |   29.2648 |  20950.9800 | 715.91020
2013-12-17 09:05:00 | 715.00000 | 718.00000 | 704.40000 | 704.41000 |   83.5527 |  59282.3400 | 709.52032
2013-12-17 09:10:00 | 704.40000 | 705.00000 | 700.01000 | 701.00000 |  233.2978 | 163707.2000 | 701.70926
2013-12-17 09:15:00 | 701.99000 | 708.65000 | 700.16000 | 702.20000 |  162.1804 | 113837.7100 | 701.92010
2013-12-17 09:20:00 | 707.23000 | 709.94000 | 703.00000 | 703.00000 |   42.9541 |  30252.6100 | 704.30025
2013-12-17 09:25:00 | 702.22000 | 703.00000 | 695.00000 | 696.71000 |  120.7490 |  84588.2500 | 700.52982
2013-12-17 09:30:00 | 695.81000 | 702.00000 | 695.00000 | 700.00000 |  107.8077 |  75335.9800 | 698.79964
2013-12-17 09:35:00 | 700.00000 | 702.00000 | 690.90000 | 695.00000 |   99.5548 |  69311.1000 | 696.21068
2013-12-17 09:40:00 | 695.90000 | 696.00000 | 690.00000 | 690.00000 |  235.2793 | 162839.1300 | 692.10978
2013-12-17 09:45:00 | 695.00000 | 698.58000 | 690.00000 | 698.58000 |   68.2901 |  47344.1900 | 693.28001
2013-12-17 09:50:00 | 698.58000 | 699.00000 | 696.00000 | 699.00000 |   82.5292 |  57609.4800 | 698.04990
2013-12-17 09:55:00 | 699.00000 | 705.00000 | 698.58000 | 704.51000 |   82.7698 |  58096.0900 | 701.89997
2013-12-17 10:00:00 | 705.00000 | 707.45000 | 698.92000 | 698.92000 |   55.8064 |  39309.4600 | 704.38972
2013-12-17 10:05:00 | 698.92000 | 698.92000 | 690.00000 | 693.20000 |  152.4687 | 105421.3600 | 691.42970
2013-12-17 10:10:00 | 693.20000 | 693.20000 | 687.51000 | 687.51000 |  144.2529 |  99570.6200 | 690.25060
2013-12-17 10:15:00 | 688.97000 | 688.97000 | 675.01000 | 680.01000 |  361.1423 | 245566.3300 | 679.97120
2013-12-17 10:20:00 | 680.51000 | 692.89000 | 680.01000 | 688.97000 |  279.6089 | 190533.7500 | 681.42954
2013-12-17 10:25:00 | 688.97000 | 688.97000 | 676.00000 | 676.00000 |  171.2838 | 116548.5200 | 680.44096
2013-12-17 10:30:00 | 685.15000 | 688.00000 | 678.59000 | 686.98000 |   91.8299 |  62755.6000 | 683.38998
2013-12-17 10:35:00 | 682.03000 | 692.89000 | 682.03000 | 692.79000 |  141.4057 |  97098.9100 | 686.66911
2013-12-17 10:40:00 | 692.79000 | 692.90000 | 692.79000 | 692.90000 |   50.5343 |  35014.2200 | 692.88031
2013-12-17 10:45:00 | 692.90000 | 694.89000 | 690.65000 | 694.48000 |   42.0836 |  29141.6200 | 692.47022
2013-12-17 10:50:00 | 694.48000 | 699.49000 | 694.48000 | 699.00000 |   33.1040 |  23051.9700 | 696.35019
2013-12-17 10:55:00 | 698.87000 | 704.00000 | 698.80000 | 703.93000 |  150.5772 | 105557.5100 | 701.01939
2013-12-17 11:00:00 | 704.00000 | 718.86000 | 703.93000 | 714.78000 |  110.5133 |  78401.5300 | 709.43052
2013-12-17 11:05:00 | 714.00000 | 718.85000 | 710.43000 | 710.43000 |  107.8813 |  77127.6200 | 714.93020
2013-12-17 11:10:00 | 712.01000 | 712.01000 | 702.00000 | 704.44000 |  201.1202 | 142620.3900 | 709.13006
2013-12-17 11:15:00 | 705.83000 | 705.83000 | 703.00000 | 703.00000 |   60.7377 |  42753.8700 | 703.90980
2013-12-17 11:20:00 | 703.00000 | 705.00000 | 703.00000 | 703.00000 |   39.5093 |  27779.0000 | 703.09996
2013-12-17 11:25:00 | 703.00000 | 704.60000 | 701.00000 | 702.00000 |   81.9183 |  57541.8900 | 702.42981
2013-12-17 11:30:00 | 701.01000 | 702.00000 | 694.00000 | 699.99000 |  181.2556 | 126200.7900 | 696.25885
2013-12-17 11:35:00 | 699.99000 | 708.00000 | 696.00000 | 705.00000 |   49.7820 |  34977.8500 | 702.62014
2013-12-17 11:40:00 | 704.99000 | 708.00000 | 701.00000 | 708.00000 |   35.8488 |  25323.2200 | 706.38994
2013-12-17 11:45:00 | 708.00000 | 713.00000 | 700.00000 | 700.00000 |  192.0698 | 134902.1400 | 702.35995
2013-12-17 11:50:00 | 702.91000 | 712.99000 | 700.00000 | 703.12000 |  183.8886 | 130329.1600 | 708.73964
2013-12-17 11:55:00 | 703.12000 | 706.99000 | 703.00000 | 706.31000 |   24.7013 |  17378.8700 | 703.56005
2013-12-17 12:00:00 | 703.23000 | 706.29000 | 696.00000 | 696.96000 |  115.0346 |  80505.8800 | 699.84075
2013-12-17 12:05:00 | 696.96000 | 700.00000 | 694.30000 | 697.00000 |   53.7389 |  37414.6600 | 696.22992
2013-12-17 12:10:00 | 695.55000 | 698.91000 | 689.10000 | 698.91000 |  145.9112 | 100735.7000 | 690.39026
2013-12-17 12:15:00 | 698.91000 | 698.91000 | 690.01000 | 695.00000 |   52.8969 |  36589.8300 | 691.71976
2013-12-17 12:20:00 | 694.49000 | 697.78000 | 692.00000 | 697.75000 |   22.2263 |  15467.5000 | 695.90988
2013-12-17 12:25:00 | 693.39000 | 697.00000 | 691.30000 | 691.30000 |  118.6031 |  82084.0600 | 692.09053
2013-12-17 12:30:00 | 692.50000 | 692.50000 | 688.00000 | 688.00000 |  111.2869 |  76787.8700 | 689.99949
2013-12-17 12:35:00 | 688.00000 | 689.04000 | 681.00000 | 683.33000 |   80.3558 |  54872.5000 | 682.86950
2013-12-17 12:40:00 | 682.00000 | 683.33000 | 679.17000 | 680.00000 |  159.8629 | 108849.1400 | 680.89067
2013-12-17 12:45:00 | 680.01000 | 680.01000 | 675.03000 | 679.90000 |  285.7448 | 193391.4500 | 676.79780
2013-12-17 12:50:00 | 679.90000 | 688.88000 | 675.01000 | 679.01000 |  181.7107 | 123848.6200 | 681.57020
2013-12-17 12:55:00 | 686.99000 | 687.00000 | 678.00000 | 678.00000 |   24.3212 |  16541.0600 | 680.11004
2013-12-17 13:00:00 | 678.00000 | 678.00000 | 667.00000 | 667.00000 |  340.3889 | 228656.0300 | 671.74943
2013-12-17 13:05:00 | 670.00000 | 672.58000 | 664.00000 | 666.28000 |  239.3131 | 159614.9400 | 666.97112
2013-12-17 13:10:00 | 666.28000 | 666.99000 | 661.04000 | 666.99000 |  204.4208 | 135766.1200 | 664.15024
2013-12-17 13:15:00 | 667.00000 | 671.20000 | 663.00000 | 667.02000 |  447.6167 | 298854.8100 | 667.65781
2013-12-17 13:20:00 | 669.99000 | 669.99000 | 663.33000 | 666.01000 |  280.8312 | 186780.9700 | 665.10050
2013-12-17 13:25:00 | 666.01000 | 666.01000 | 663.48000 | 666.00000 |   85.0364 |  56470.9000 | 664.07953
2013-12-17 13:30:00 | 666.00000 | 669.97000 | 663.48000 | 669.00000 |  110.6403 |  73632.2200 | 665.51005
2013-12-17 13:35:00 | 666.50000 | 673.00000 | 666.50000 | 672.00000 |  144.0886 |  96498.9800 | 669.71970
2013-12-17 13:40:00 | 672.00000 | 678.88000 | 670.00000 | 674.00000 |  171.6936 | 115934.5500 | 675.24092
2013-12-17 13:45:00 | 671.65000 | 671.65000 | 663.63000 | 663.63000 |  131.2857 |  87533.3500 | 666.73916
2013-12-17 13:50:00 | 663.63000 | 665.00000 | 663.00000 | 663.00000 |  102.9669 |  68303.0600 | 663.34952
2013-12-17 13:55:00 | 663.00000 | 667.99000 | 661.01000 | 662.01000 |  206.7483 | 137018.2200 | 662.72948
2013-12-17 14:00:00 | 662.01000 | 666.00000 | 661.01000 | 662.57000 |   68.7127 |  45606.7100 | 663.73028
2013-12-17 14:05:00 | 664.90000 | 671.11000 | 662.57000 | 670.00000 |  167.3458 | 111810.2300 | 668.13894
2013-12-17 14:10:00 | 671.00000 | 679.00000 | 671.00000 | 679.00000 |  179.0243 | 120802.2400 | 674.78115
2013-12-17 14:15:00 | 679.00000 | 687.00000 | 679.00000 | 683.04000 |  282.1584 | 192759.1400 | 683.15934
2013-12-17 14:20:00 | 686.00000 | 687.00000 | 680.00000 | 680.00000 |  159.2070 | 108927.7400 | 684.18931
2013-12-17 14:25:00 | 680.00000 | 680.00000 | 676.00000 | 679.00000 |   88.8374 |  60353.4600 | 679.36966
2013-12-17 14:30:00 | 678.99000 | 685.00000 | 676.00000 | 685.00000 |   61.1951 |  41620.6400 | 680.13046
2013-12-17 14:35:00 | 685.00000 | 688.99000 | 682.17000 | 688.99000 |  115.6120 |  79186.1800 | 684.93034
2013-12-17 14:40:00 | 688.99000 | 689.00000 | 671.11000 | 680.00000 |  156.6009 | 106732.9700 | 681.56022
2013-12-17 14:45:00 | 683.95000 | 685.97000 | 680.12000 | 685.97000 |   27.2435 |  18618.2100 | 683.40014
2013-12-17 14:50:00 | 684.62000 | 686.67000 | 682.51000 | 686.67000 |   36.2747 |  24843.4600 | 684.87025
2013-12-17 14:55:00 | 686.83000 | 696.97000 | 686.83000 | 692.01000 |  130.8825 |  90388.7900 | 690.61046
2013-12-17 15:00:00 | 690.01000 | 696.90000 | 690.00000 | 690.00000 |   61.4691 |  42717.9300 | 694.94992
2013-12-17 15:05:00 | 690.10000 | 695.00000 | 687.50000 | 690.00000 |  156.0905 | 107924.0800 | 691.42010
2013-12-17 15:10:00 | 689.00000 | 689.99000 | 685.00000 | 685.00000 |   50.2695 |  34553.2100 | 687.35996
2013-12-17 15:15:00 | 684.71000 | 688.90000 | 683.50000 | 685.50000 |  113.8191 |  77907.9900 | 684.48984
2013-12-17 15:20:00 | 685.50000 | 685.50000 | 681.00000 | 683.44000 |   36.1177 |  24659.3600 | 682.74988
2013-12-17 15:25:00 | 682.00000 | 682.00000 | 678.00000 | 678.59000 |  114.6696 |  77946.6300 | 679.74993
2013-12-17 15:30:00 | 682.00000 | 682.50000 | 677.50000 | 679.50000 |   55.8706 |  37989.7700 | 679.96005
2013-12-17 15:35:00 | 681.99000 | 682.00000 | 675.01000 | 675.01000 |   92.8064 |  62890.1900 | 677.64950
2013-12-17 15:40:00 | 675.01000 | 682.99000 | 675.00000 | 682.99000 |  102.2989 |  69460.9600 | 678.99984
2013-12-17 15:45:00 | 682.99000 | 685.00000 | 681.50000 | 684.00000 |   50.9254 |  34805.9600 | 683.46966
2013-12-17 15:50:00 | 684.00000 | 687.80000 | 682.00000 | 685.00000 |   64.8249 |  44407.0000 | 685.03046
2013-12-17 15:55:00 | 686.90000 | 687.80000 | 684.36000 | 684.36000 |   78.8749 |  54116.7800 | 686.10941
2013-12-17 16:00:00 | 684.90000 | 686.99000 | 684.00000 | 684.01000 |   37.5046 |  25719.9100 | 685.78025
2013-12-17 16:05:00 | 686.98000 | 695.00000 | 684.00000 | 689.99000 |  120.7658 |  83271.5700 | 689.52927
2013-12-17 16:10:00 | 689.99000 | 691.88000 | 686.55000 | 690.00000 |   72.6124 |  50030.6600 | 689.01025
2013-12-17 16:15:00 | 688.82000 | 688.82000 | 685.00000 | 688.00000 |   62.7089 |  42993.8100 | 685.60990
2013-12-17 16:20:00 | 687.95000 | 690.00000 | 685.05000 | 689.00000 |   89.3765 |  61553.5600 | 688.69955
2013-12-17 16:25:00 | 689.00000 | 694.99000 | 689.00000 | 691.00000 |  148.4918 | 102403.0000 | 689.62040
2013-12-17 16:30:00 | 691.01000 | 695.00000 | 691.00000 | 693.00000 |  166.4603 | 115456.8800 | 693.60007
2013-12-17 16:35:00 | 693.00000 | 694.99000 | 691.00000 | 694.99000 |  153.9672 | 106646.8500 | 692.65939
2013-12-17 16:40:00 | 693.06000 | 694.98000 | 690.02000 | 694.49000 |   24.8367 |  17168.3500 | 691.24988
2013-12-17 16:45:00 | 690.05000 | 694.99000 | 686.70000 | 692.10000 |  219.5526 | 151612.2400 | 690.55083
2013-12-17 16:50:00 | 687.01000 | 692.10000 | 687.01000 | 690.02000 |  190.2024 | 131399.5200 | 690.84065
2013-12-17 16:55:00 | 692.00000 | 692.10000 | 690.02000 | 690.02000 |   20.5665 |  14228.5100 | 691.82990
2013-12-17 17:00:00 | 692.00000 | 695.00000 | 690.01000 | 694.50000 |  136.7924 |  94793.1100 | 692.97048
2013-12-17 17:05:00 | 694.50000 | 695.01000 | 691.53000 | 693.00000 |   70.7890 |  49189.8500 | 694.87990
2013-12-17 17:10:00 | 693.00000 | 699.99000 | 693.00000 | 698.95000 |   94.4144 |  65919.2700 | 698.19060
2013-12-17 17:15:00 | 697.01000 | 715.00000 | 697.01000 | 715.00000 |  467.5386 | 330259.5200 | 706.37910
2013-12-17 17:20:00 | 715.00000 | 718.00000 | 705.00000 | 706.81000 |  162.7377 | 116062.8200 | 713.18948
2013-12-17 17:25:00 | 713.00000 | 714.00000 | 708.00000 | 709.00000 |  198.7764 | 141307.9800 | 710.88900
2013-12-17 17:30:00 | 709.00000 | 716.99000 | 708.85000 | 715.00000 |  171.8519 | 122877.5900 | 715.02045
2013-12-17 17:35:00 | 714.71000 | 716.95000 | 708.01000 | 708.02000 |  164.3820 | 116862.5200 | 710.92046
2013-12-17 17:40:00 | 708.02000 | 708.14000 | 703.00000 | 705.00000 |  309.8404 | 218353.8700 | 704.73017
2013-12-17 17:45:00 | 705.00000 | 710.00000 | 703.27000 | 710.00000 |  109.4613 |  77462.5200 | 707.67021
2013-12-17 17:50:00 | 711.00000 | 711.48000 | 706.55000 | 706.61000 |   72.6174 |  51549.6400 | 709.87974
2013-12-17 17:55:00 | 708.98000 | 710.00000 | 706.56000 | 710.00000 |   60.9797 |  43218.7300 | 708.73997
2013-12-17 18:00:00 | 709.00000 | 712.00000 | 707.00000 | 707.00000 |  182.7238 | 129368.6300 | 708.00098
2013-12-17 18:05:00 | 707.01000 | 709.99000 | 702.02000 | 702.27000 |   57.7134 |  40688.5700 | 705.01028
2013-12-17 18:10:00 | 702.27000 | 707.88000 | 702.27000 | 707.00000 |   13.5942 |   9580.7900 | 704.77008
2013-12-17 18:15:00 | 706.99000 | 707.77000 | 704.79000 | 707.00000 |   31.5057 |  22248.3700 | 706.16981
2013-12-17 18:20:00 | 707.00000 | 707.77000 | 704.90000 | 705.63000 |   87.0192 |  61466.0100 | 706.34990
2013-12-17 18:25:00 | 705.63000 | 709.96000 | 705.63000 | 709.96000 |   26.9196 |  19043.2000 | 707.40999
2013-12-17 18:30:00 | 709.96000 | 712.95000 | 707.77000 | 712.95000 |  116.8979 |  82895.8000 | 709.12966
2013-12-17 18:35:00 | 712.95000 | 718.00000 | 712.95000 | 716.00000 |  214.7190 | 153515.4200 | 714.95970
2013-12-17 18:40:00 | 716.00000 | 717.90000 | 710.00000 | 710.05000 |   62.1202 |  44312.2200 | 713.33002
2013-12-17 18:45:00 | 711.00000 | 715.00000 | 710.10000 | 715.00000 |   61.0241 |  43557.8000 | 713.78035
2013-12-17 18:50:00 | 715.00000 | 717.00000 | 712.86000 | 715.02000 |   52.1203 |  37252.5000 | 714.74003
2013-12-17 18:55:00 | 715.02000 | 717.10000 | 713.43000 | 714.05000 |   22.9297 |  16403.4200 | 715.37999
2013-12-17 19:00:00 | 714.05000 | 716.16000 | 710.02000 | 710.02000 |  126.2527 |  89797.3200 | 711.25049
2013-12-17 19:05:00 | 710.02000 | 710.03000 | 705.00000 | 705.00000 |  147.7583 | 104550.8000 | 707.57965
2013-12-17 19:10:00 | 704.00000 | 710.03000 | 704.00000 | 704.00000 |  106.3637 |  75021.5700 | 705.33056
2013-12-17 19:15:00 | 703.87000 | 709.90000 | 702.01000 | 702.02000 |   74.3319 |  52360.8900 | 704.42020
2013-12-17 19:20:00 | 708.30000 | 708.30000 | 704.82000 | 704.82000 |    1.0960 |    774.4400 | 706.62999
2013-12-17 19:25:00 | 704.77000 | 708.28000 | 704.76000 | 707.98000 |   13.1700 |   9310.1200 | 706.92000
2013-12-17 19:30:00 | 707.97000 | 710.00000 | 704.81000 | 708.25000 |   34.8032 |  24629.2100 | 707.67016
2013-12-17 19:35:00 | 708.25000 | 714.00000 | 708.25000 | 712.94000 |   48.6872 |  34665.7300 | 712.00981
2013-12-17 19:40:00 | 709.99000 | 712.94000 | 704.00000 | 704.00000 |   39.5211 |  27944.9600 | 707.09006
2013-12-17 19:45:00 | 705.02000 | 708.00000 | 702.07000 | 702.07000 |   52.8845 |  37173.6100 | 702.92034
2013-12-17 19:50:00 | 702.70000 | 711.75000 | 700.00000 | 705.00000 |   89.2917 |  62799.7900 | 703.31022
2013-12-17 19:55:00 | 705.00000 | 708.75000 | 703.02000 | 707.07000 |   32.3876 |  22864.3200 | 705.95989
2013-12-17 20:00:00 | 707.07000 | 709.00000 | 703.01000 | 704.92000 |   41.1020 |  28997.0800 | 705.49012
2013-12-17 20:05:00 | 705.00000 | 706.00000 | 694.00000 | 694.00000 |  115.5420 |  80930.2500 | 700.44032
2013-12-17 20:10:00 | 695.00000 | 708.76000 | 695.00000 | 695.11000 |   87.0610 |  60872.2000 | 699.19013
2013-12-17 20:15:00 | 699.01000 | 702.66000 | 695.00000 | 695.50000 |  122.9662 |  85549.9600 | 695.71933
2013-12-17 20:20:00 | 695.50000 | 698.00000 | 695.00000 | 695.00000 |   13.4981 |   9399.1000 | 696.32996
2013-12-17 20:25:00 | 695.00000 | 697.82000 | 690.00000 | 697.82000 |  270.5560 | 187467.7900 | 692.89842
2013-12-17 20:30:00 | 690.00000 | 695.00000 | 686.00000 | 686.00000 |  131.5464 |  90890.6100 | 690.93932
2013-12-17 20:35:00 | 688.01000 | 693.50000 | 681.60000 | 681.60000 |  141.1883 |  97025.9900 | 687.20966
2013-12-17 20:40:00 | 682.00000 | 690.89000 | 680.00000 | 682.05000 |  121.7015 |  82996.8000 | 681.97027
2013-12-17 20:45:00 | 685.00000 | 685.00000 | 671.90000 | 675.00000 |  524.4111 | 354822.2000 | 676.61082
2013-12-17 20:50:00 | 675.22000 | 681.30000 | 675.00000 | 678.99000 |   61.9261 |  42012.4700 | 678.42964
2013-12-17 20:55:00 | 678.99000 | 679.00000 | 663.01000 | 678.90000 |  320.8735 | 215033.9300 | 670.15169
2013-12-17 21:00:00 | 678.37000 | 678.89000 | 664.10000 | 670.00000 |   64.4045 |  43431.2000 | 674.35043
2013-12-17 21:05:00 | 670.00000 | 678.80000 | 664.00000 | 666.98000 |   82.1059 |  54890.2000 | 668.52949
2013-12-17 21:10:00 | 666.00000 | 673.41000 | 664.20000 | 673.40000 |   59.3596 |  39677.1400 | 668.41996
2013-12-17 21:15:00 | 673.40000 | 689.61000 | 670.00000 | 679.81000 |  145.9440 |  98783.8000 | 676.86087
2013-12-17 21:20:00 | 679.95000 | 689.99000 | 679.81000 | 689.42000 |   87.0237 |  59496.4100 | 683.68047
2013-12-17 21:25:00 | 683.54000 | 688.89000 | 683.16000 | 684.99000 |   85.7956 |  58812.8100 | 685.49944
2013-12-17 21:30:00 | 686.99000 | 692.00000 | 685.00000 | 690.00000 |   61.5980 |  42387.4100 | 688.12982
2013-12-17 21:35:00 | 690.00000 | 692.89000 | 685.00000 | 691.60000 |   76.1205 |  52572.6600 | 690.65006
2013-12-17 21:40:00 | 691.60000 | 695.00000 | 689.58000 | 689.61000 |  117.0099 |  80981.3900 | 692.08999
2013-12-17 21:45:00 | 690.00000 | 692.00000 | 687.00000 | 687.00000 |   55.9032 |  38566.5400 | 689.88026
2013-12-17 21:50:00 | 687.00000 | 688.70000 | 682.23000 | 683.00000 |  116.0751 |  79504.3800 | 684.93917
2013-12-17 21:55:00 | 682.23000 | 683.00000 | 679.63000 | 679.63000 |   37.8060 |  25757.9600 | 681.31978
2013-12-17 22:00:00 | 680.00000 | 682.10000 | 676.90000 | 681.13000 |   51.4564 |  34949.6600 | 679.20972
2013-12-17 22:05:00 | 678.27000 | 682.10000 | 678.27000 | 678.51000 |   26.2626 |  17908.4500 | 681.90010
2013-12-17 22:10:00 | 681.98000 | 686.22000 | 681.98000 | 682.40000 |   20.3481 |  13920.7400 | 684.12994
2013-12-17 22:15:00 | 684.00000 | 685.22000 | 681.00000 | 682.00000 |   13.4657 |   9188.1600 | 682.33991
2013-12-17 22:20:00 | 682.00000 | 683.90000 | 680.00000 | 680.01000 |   11.4235 |   7780.0600 | 681.06006
2013-12-17 22:25:00 | 681.00000 | 684.90000 | 680.00000 | 680.02000 |   41.0137 |  27906.1600 | 680.41022
2013-12-17 22:30:00 | 680.02000 | 683.18000 | 680.00000 | 680.00000 |   39.8248 |  27090.0500 | 680.23028
2013-12-17 22:35:00 | 680.00000 | 680.00000 | 676.60000 | 680.00000 |   57.1549 |  38717.3100 | 677.41041
2013-12-17 22:40:00 | 680.00000 | 699.50000 | 676.61000 | 690.00000 |  514.2002 | 354340.6100 | 689.11017
2013-12-17 22:45:00 | 686.70000 | 705.00000 | 678.00000 | 684.20000 |  388.4338 | 268637.7300 | 691.59212
2013-12-17 22:50:00 | 684.20000 | 690.78000 | 683.10000 | 683.13000 |   16.6143 |  11388.4200 | 685.46010
2013-12-17 22:55:00 | 684.98000 | 686.00000 | 680.63000 | 682.99000 |   48.1368 |  32883.2300 | 683.11978
2013-12-17 23:00:00 | 682.99000 | 689.90000 | 682.00000 | 684.97000 |   10.5095 |   7203.7500 | 685.44999
2013-12-17 23:05:00 | 684.97000 | 693.70000 | 684.97000 | 690.22000 |   40.9048 |  28194.0200 | 689.25969
2013-12-17 23:10:00 | 690.22000 | 693.43000 | 689.00000 | 690.00000 |   54.8649 |  37856.8200 | 690.00039
2013-12-17 23:15:00 | 690.00000 | 693.43000 | 686.77000 | 687.70000 |   34.6768 |  23871.1400 | 688.38984
2013-12-17 23:20:00 | 687.70000 | 689.00000 | 684.30000 | 686.75000 |   15.4678 |  10640.7700 | 687.92995
2013-12-17 23:25:00 | 686.75000 | 686.75000 | 683.20000 | 683.32000 |   29.6929 |  20317.3500 | 684.25012
2013-12-17 23:30:00 | 685.00000 | 688.00000 | 683.20000 | 688.00000 |   25.4908 |  17463.7700 | 685.10003
2013-12-17 23:35:00 | 686.84000 | 692.97000 | 680.68000 | 681.45000 |   97.6016 |  67016.2100 | 686.63023
2013-12-17 23:40:00 | 681.48000 | 684.00000 | 680.75000 | 680.76000 |   55.5855 |  37899.2700 | 681.81963
2013-12-17 23:45:00 | 682.00000 | 684.00000 | 682.00000 | 682.20000 |    4.3838 |   2996.7000 | 683.59002
2013-12-17 23:50:00 | 682.20000 | 683.97000 | 678.61000 | 678.61000 |   73.7780 |  50117.3900 | 679.29978
2013-12-17 23:55:00 | 678.37000 | 680.44000 | 673.62000 | 673.62000 |  127.4353 |  86033.9900 | 675.11911
2013-12-18 00:00:00 | 675.00000 | 677.00000 | 670.64000 | 673.64000 |   26.9478 |  18145.0400 | 673.33991
2013-12-18 00:05:00 | 675.00000 | 680.70000 | 673.10000 | 673.90000 |   41.6312 |  28152.6700 | 676.24007
2013-12-18 00:10:00 | 674.00000 | 676.90000 | 673.00000 | 675.00000 |   62.8658 |  42420.5300 | 674.77960
2013-12-18 00:15:00 | 674.73000 | 680.66000 | 672.97000 | 673.02000 |   36.2447 |  24472.0600 | 675.19025
2013-12-18 00:20:00 | 674.19000 | 676.34000 | 671.35000 | 671.35000 |   17.2427 |  11615.1900 | 673.63007
2013-12-18 00:25:00 | 671.35000 | 674.00000 | 670.00000 | 670.00000 |   63.7024 |  42749.3900 | 671.08022